Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517C00015000 | 2024-01-02 11:35AM EDT | 15.00 | 13.82 | 10.20 | 14.50 | 0.00 | - | 3 | 10 | 960.94% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 1,634.77% |
| BEAM240517C00020000 | 2024-05-09 3:21PM EDT | 20.00 | 2.20 | 1.25 | 2.85 | 0.00 | - | 3 | 137 | 116.41% |
| BEAM240517C00022500 | 2024-05-10 3:52PM EDT | 22.50 | 0.17 | 0.15 | 0.30 | -0.63 | -78.75% | 36 | 594 | 55.47% |
| BEAM240517C00025000 | 2024-05-10 3:09PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 11 | 351 | 78.52% |
| BEAM240517C00030000 | 2024-05-08 12:29PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 922 | 117.19% |
| BEAM240517C00035000 | 2024-05-07 3:24PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 306 | 159.38% |
| BEAM240517C00040000 | 2024-05-09 11:26AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 453 | 880 | 237.50% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 213 | 301.56% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 411.72% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 545.90% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 572.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517P00010000 | 2024-02-27 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 295.31% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 314.06% |
| BEAM240517P00015000 | 2024-05-10 10:17AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 52 | 125.00% |
| BEAM240517P00017500 | 2024-05-10 9:30AM EDT | 17.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 41 | 94.14% |
| BEAM240517P00020000 | 2024-05-10 1:40PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 24 | 226 | 50.20% |
| BEAM240517P00022500 | 2024-05-10 3:59PM EDT | 22.50 | 1.45 | 1.20 | 1.60 | +0.70 | +93.33% | 407 | 325 | 69.34% |
| BEAM240517P00025000 | 2024-05-07 11:19AM EDT | 25.00 | 3.38 | 3.00 | 5.00 | 0.00 | - | 10 | 406 | 110.16% |
| BEAM240517P00030000 | 2024-05-10 12:48PM EDT | 30.00 | 8.40 | 7.90 | 10.00 | -0.03 | -0.36% | 16 | 306 | 174.22% |
| BEAM240517P00035000 | 2024-05-07 1:51PM EDT | 35.00 | 12.40 | 12.80 | 14.50 | 0.00 | - | 4 | 1 | 317.97% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 17.90 | 19.50 | 0.00 | - | 100 | 100 | 369.34% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 21.10 | 24.00 | 0.00 | - | 10 | 4 | 322.27% |
| BEAM240517P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 28.10 | 27.40 | 31.00 | 0.00 | - | - | 0 | 398.83% |
© 2024 Yahoo. All rights reserved.